Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.95 | 40.95 | 40.84 | 40.84 | 403 | +0.23(+0.58%) |
May 29, 2014 | 40.79 | 40.95 | 40.60 | 40.60 | 2,526 | -0.23(-0.56%) |
May 28, 2014 | 40.83 | 40.83 | 40.83 | 40.83 | 213 | -0.15(-0.37%) |
May 27, 2014 | 40.97 | 40.98 | 40.91 | 40.98 | 2,377 | -0.02(-0.05%) |
May 23, 2014 | 41.00 | 41.00 | 41.00 | 41.00 | 600 | +0.40(+0.98%) |
May 21, 2014 | 40.60 | 40.60 | 40.60 | 40.60 | 31 | +0.00(+0.00%) |
May 20, 2014 | 40.90 | 40.90 | 40.47 | 40.60 | 1,690 | -0.84(-2.03%) |
May 19, 2014 | 41.24 | 41.67 | 41.22 | 41.44 | 1,384 | +0.46(+1.12%) |
May 16, 2014 | 40.99 | 41.49 | 40.01 | 40.98 | 3,488 | -0.42(-1.01%) |
May 14, 2014 | 41.40 | 41.40 | 41.40 | 41.40 | 40 | -1.10(-2.59%) |
May 12, 2014 | 42.50 | 42.50 | 42.50 | 42.50 | 66 | +1.32(+3.21%) |
May 09, 2014 | 40.94 | 41.18 | 40.94 | 41.18 | 1,117 | +0.24(+0.59%) |
May 08, 2014 | 40.94 | 40.94 | 40.94 | 40.94 | 660 | +0.93(+2.32%) |
May 06, 2014 | 40.41 | 40.01 | 40.01 | 40.01 | 1,500 | -0.84(-2.06%) |
May 01, 2014 | 40.85 | 40.85 | 40.85 | 40.85 | 23 | -1.60(-3.77%) |
Apr 30, 2014 | 42.46 | 42.47 | 41.65 | 42.45 | 1,361 | -0.05(-0.12%) |
Apr 29, 2014 | 42.50 | 42.50 | 41.65 | 42.50 | 1,607 | +1.42(+3.46%) |
Apr 28, 2014 | 41.68 | 42.19 | 40.58 | 41.08 | 2,248 | -1.42(-3.34%) |
Apr 25, 2014 | 42.50 | 42.50 | 42.50 | 42.50 | 246 | +0.17(+0.40%) |
Apr 24, 2014 | 42.67 | 42.70 | 42.33 | 42.33 | 848 | -0.19(-0.45%) |
Apr 23, 2014 | 42.52 | 42.52 | 42.52 | 42.52 | 120 | -0.08(-0.19%) |
Apr 22, 2014 | 42.50 | 42.60 | 42.50 | 42.60 | 5,149 | +0.10(+0.24%) |
Apr 17, 2014 | 42.50 | 42.50 | 42.50 | 42.50 | 167 | +0.60(+1.43%) |
Apr 16, 2014 | 42.00 | 42.00 | 41.50 | 41.90 | 1,900 | +0.81(+1.97%) |
Apr 15, 2014 | 41.22 | 41.30 | 41.09 | 41.09 | 1,381 | -0.52(-1.25%) |
Apr 14, 2014 | 40.98 | 42.05 | 40.98 | 41.61 | 1,522 | +1.61(+4.02%) |
Apr 11, 2014 | 40.50 | 40.50 | 40.00 | 40.00 | 816 | -1.00(-2.44%) |
Apr 10, 2014 | 41.30 | 41.37 | 41.00 | 41.00 | 398 | -1.40(-3.30%) |
Apr 09, 2014 | 42.25 | 42.40 | 42.25 | 42.40 | 5,591 | +0.40(+0.95%) |
Apr 08, 2014 | 42.00 | 42.00 | 42.00 | 42.00 | 141 | +1.31(+3.23%) |
Apr 07, 2014 | 40.69 | 40.69 | 40.69 | 40.69 | 359 | -0.96(-2.31%) |
Apr 04, 2014 | 41.90 | 41.90 | 41.65 | 41.65 | 554 | -0.60(-1.42%) |
Apr 02, 2014 | 42.25 | 42.25 | 42.25 | 42.25 | 20 | +0.00(+0.00%) |
Apr 01, 2014 | 42.00 | 42.25 | 41.98 | 42.25 | 2,535 | +0.60(+1.43%) |
Mar 31, 2014 | 41.75 | 41.75 | 41.65 | 41.65 | 1,436 | +0.15(+0.36%) |
Mar 28, 2014 | 40.89 | 41.95 | 40.89 | 41.51 | 2,819 | -0.24(-0.59%) |
Mar 26, 2014 | 41.75 | 41.75 | 41.75 | 41.75 | 19 | -0.29(-0.69%) |
Mar 25, 2014 | 42.04 | 42.04 | 42.04 | 42.04 | 112 | +0.20(+0.47%) |
Mar 24, 2014 | 41.80 | 41.84 | 41.80 | 41.84 | 286 | +0.02(+0.06%) |
Mar 21, 2014 | 41.83 | 41.83 | 41.82 | 41.82 | 1,074 | -0.38(-0.90%) |
Mar 19, 2014 | 42.20 | 42.20 | 42.20 | 42.20 | 181 | -0.02(-0.06%) |
Mar 18, 2014 | 41.80 | 42.25 | 41.80 | 42.22 | 1,344 | +0.31(+0.75%) |
Mar 14, 2014 | 41.91 | 41.91 | 41.91 | 41.91 | 80 | +0.26(+0.62%) |
Mar 13, 2014 | 41.65 | 41.65 | 41.65 | 41.65 | 309 | +0.15(+0.36%) |
Mar 11, 2014 | 41.50 | 41.50 | 41.50 | 41.50 | 500 | -0.38(-0.91%) |
Mar 07, 2014 | 41.88 | 41.88 | 41.88 | 41.88 | 100 | +0.18(+0.43%) |
Mar 06, 2014 | 42.07 | 42.10 | 41.67 | 41.70 | 3,030 | -0.37(-0.88%) |
Mar 05, 2014 | 41.89 | 42.07 | 41.89 | 42.07 | 2,540 | +0.08(+0.19%) |